List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 09 July 2025 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 1,745 1,755 1,730 1,740 -5 49,878,100 86,812,675,500 13,572 158.182 1,740 T/J 133,500 1,735 B 3,171,800 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,160 1,175 1,155 1,155 -5 8,542,000 9,927,145,500 3,944 4,602.694 1,160 J 108,900 1,155 T/B 891,100 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,350 8,850 8,500 8,750 400 44,370,300 385,995,827,500 16,007 516.224 8,750 T/J 121,100 8,725 B 19,400 4 ANTM Aneka Tambang Tbk. XDMO1XNPX5H100B146------------ 2,930 2,960 2,880 2,920 -10 97,849,400 286,459,533,000 15,568 1,925.232 2,930 J 693,600 2,920 T/B 21,985,200 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,660 4,720 4,670 4,720 60 32,577,400 152,970,586,000 8,506 3,375.358 4,720 T/J 686,200 4,700 B 500 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,600 2,620 2,590 2,610 10 18,442,300 48,016,554,000 4,825 523.902 2,610 T/J 132,200 2,600 B 101,700 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 408 414 400 404 -4 383,169,800 155,524,301,000 15,127 73.379 404 T/J 2,486,200 402 B 3,090,400 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 1,685 1,745 1,660 1,740 55 195,537,900 332,812,196,000 29,829 680.405 1,745 J 1,148,500 1,740 T/B 8,564,800 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,710 4,860 4,690 4,860 150 4,956,300 23,773,980,000 2,076 22,134.171 4,860 T/J 73,700 4,810 B 300 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,260 2,290 2,260 2,290 30 2,862,200 6,530,092,000 615 116.219 2,290 T/J 121,100 2,280 B 116,400 11 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAF2S200D222------------ 10,500 10,550 10,075 10,525 25 6,547,300 67,908,442,500 2,457 390.176 10,525 T/J 73,300 10,500 B 7,563,100 12 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,320 3,360 3,300 3,310 -10 5,835,800 19,360,472,000 2,651 1,371.339 3,320 J 15,000 3,310 T/B 314,600 13 INDF Indofood Sukses Makmur Tbk. XDMO1SNAQ6S200D222------------ 8,025 8,200 8,000 8,175 150 7,330,800 59,504,740,000 3,886 1,399.373 8,175 T/J 15,200 8,100 B 5,500 14 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM63600B152------------ 5,450 5,575 5,425 5,500 50 4,160,300 22,872,342,500 1,637 283.407 5,500 T/J 200,400 5,475 B 1,100 15 ISAT Indosat Tbk. XDMO1XD8F2D200J321------------ 2,110 2,120 2,070 2,090 -20 8,809,700 18,389,357,000 2,842 597.143 2,100 J 7,100 2,090 T/B 700 16 KLBF Kalbe Farma Tbk. --MO1XNAFAH200F211------------ 1,500 1,525 1,475 1,510 10 65,326,300 98,274,945,500 7,379 14,727.397 1,515 J 255,500 1,510 T/B 11,010,100 17 MAPI Mitra Adiperkasa Tbk. --MO1XDCM48600E741------------ 1,230 1,245 1,190 1,240 10 14,620,200 17,845,805,500 2,327 1,989.890 1,240 T/J 190,000 1,230 B 9,107,400 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 448 476 450 476 28 288,310,800 133,839,622,000 13,191 59.874 478 J 6,372,600 476 T/B 2,864,400 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,080 2,160 2,080 2,110 30 53,690,300 113,784,133,000 11,548 562.943 2,120 J 829,200 2,110 T/B 190,300 20 MEDC Medco Energi Internasional Tbk. XDMO1SDMM1K200A111------------ 1,240 1,265 1,250 1,260 20 36,496,000 45,880,498,500 3,892 2,616.551 1,265 J 1,018,000 1,260 T/B 248,600 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 12,200 13,925 12,200 13,575 1,375 40,243,400 533,790,662,500 28,989 177,011.344 13,575 T/J 34,200 13,550 B 66,900 22 PGAS Perusahaan Gas Negara Tbk. XDMO1XDLXMD200A112------------ 1,575 1,590 1,560 1,565 -10 24,267,700 38,021,568,000 7,123 521.667 1,570 J 175,100 1,565 T/B 208,400 23 PGEO Pertamina Geothermal Energy Tbk. XDMO1SAJVFH000J411------------ 1,465 1,480 1,445 1,475 10 44,593,700 65,379,648,000 5,742 168.571 1,480 J 2,732,400 1,475 T/B 3,138,600 24 PTBA Bukit Asam Tbk. XDMO1XDEXE3200A121------------ 2,400 2,420 2,380 2,390 -10 12,099,400 28,955,959,000 7,498 2,078.261 2,400 J 6,200 2,390 T/B 2,471,100 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 2,830 2,900 2,800 2,830 0 33,144,300 94,062,773,000 11,106 22,681.734 2,840 J 601,900 2,830 T/B 16,300 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,680 2,730 2,670 2,730 50 5,937,700 16,106,400,000 1,852 953.492 2,740 J 98,500 2,730 T/B 41,700 27 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XDSWW4000J312------------ 2,650 2,680 2,640 2,670 20 44,897,100 119,354,706,000 6,466 1,403.158 2,670 T/J 6,178,700 2,660 B 458,500 28 TPIA Chandra Asri Pacific Tbk. XDUO2K34400100B111------------ 10,175 10,275 9,900 10,050 -125 16,828,000 168,587,330,000 11,021 10,227.030 10,050 T/J 573,000 10,000 B 14,000 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 21,600 21,975 21,600 21,975 375 2,693,500 58,718,660,000 4,394 26,160.714 21,975 T/J 117,700 21,950 B 1,200 30 UNVR Unilever Indonesia Tbk. XDMO1SN3Q4H000D421------------ 1,520 1,520 1,485 1,515 -5 8,633,400 13,016,416,000 2,309 38,786.482 1,515 T/J 404,200 1,510 B 208,100 Total 1,562,651,400 3,222,477,371,500 248,379 25,603,200 75,872,200 Jakarta, 09 July 2025 Trading Division